福鞍股份 sh.603315
16.15
-3.64%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.25 | 13.36 | 13.10 | 13.34 | +0.30% | 0.33 | 0.79% |
| 2025-10-22 | 13.26 | 13.48 | 13.20 | 13.30 | +0.30% | 0.42 | 1.01% |
| 2025-10-21 | 13.13 | 13.28 | 13.10 | 13.26 | +0.76% | 0.39 | 0.95% |
| 2025-10-20 | 13.41 | 13.47 | 13.07 | 13.16 | -1.79% | 0.52 | 1.27% |
| 2025-10-17 | 13.38 | 13.43 | 13.11 | 13.40 | 0.00% | 0.56 | 1.34% |
| 2025-10-16 | 13.80 | 13.80 | 13.34 | 13.40 | -2.83% | 0.63 | 1.47% |
| 2025-10-15 | 13.62 | 13.84 | 13.48 | 13.79 | +1.85% | 0.49 | 1.15% |
| 2025-10-14 | 13.74 | 13.95 | 13.49 | 13.54 | -1.17% | 0.64 | 1.50% |
| 2025-10-13 | 13.44 | 13.74 | 13.20 | 13.70 | -1.15% | 0.69 | 1.62% |
| 2025-10-10 | 13.77 | 14.10 | 13.70 | 13.86 | +0.65% | 1.24 | 2.84% |
| 2025-10-09 | 13.39 | 13.78 | 13.33 | 13.77 | +3.22% | 1.11 | 2.61% |
| 2025-09-30 | 13.18 | 13.38 | 13.13 | 13.34 | +1.14% | 0.49 | 1.17% |
| 2025-09-29 | 13.16 | 13.25 | 12.90 | 13.19 | +0.23% | 0.37 | 0.90% |
| 2025-09-26 | 13.22 | 13.49 | 13.06 | 13.16 | -0.53% | 0.45 | 1.07% |
| 2025-09-25 | 13.40 | 13.58 | 13.20 | 13.23 | -1.19% | 0.50 | 1.19% |
| 2025-09-24 | 13.07 | 13.46 | 13.02 | 13.39 | +1.59% | 0.49 | 1.16% |
| 2025-09-23 | 13.35 | 13.35 | 12.85 | 13.18 | -1.27% | 0.73 | 1.79% |
| 2025-09-22 | 13.39 | 13.44 | 13.12 | 13.35 | -0.15% | 0.48 | 1.16% |
| 2025-09-19 | 13.36 | 13.63 | 13.28 | 13.37 | +0.07% | 0.56 | 1.32% |
| 2025-09-18 | 13.53 | 13.69 | 13.20 | 13.36 | -1.26% | 0.93 | 2.21% |